Luoxin Pharmaceuticals Group Stock Co., Ltd. (SHE:002793)
China · Delayed Price · Currency is CNY 4.820
+0.100 (2.12%)
Feb 4, 2026, 2:45 PM CST
SHE:002793 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 4.88 | 4.88 | 4.69 | 4.75 | - | 0.64% | 4,910,770 |
| Feb 3, 2026 | 4.67 | 4.73 | 4.64 | 4.72 | 4.72 | 1.51% | 10,313,080 |
| Feb 2, 2026 | 4.80 | 4.84 | 4.65 | 4.65 | 4.65 | -3.93% | 14,963,800 |
| Jan 30, 2026 | 4.88 | 4.92 | 4.79 | 4.84 | 4.84 | -0.82% | 13,826,740 |
| Jan 29, 2026 | 4.92 | 4.95 | 4.84 | 4.88 | 4.88 | -0.61% | 13,680,600 |
| Jan 28, 2026 | 5.03 | 5.05 | 4.91 | 4.91 | 4.91 | -2.19% | 12,704,716 |
| Jan 27, 2026 | 5.08 | 5.08 | 4.88 | 5.02 | 5.02 | -1.57% | 17,342,840 |
| Jan 26, 2026 | 5.07 | 5.12 | 5.01 | 5.10 | 5.10 | 0.79% | 16,347,700 |
| Jan 23, 2026 | 5.03 | 5.06 | 5.00 | 5.06 | 5.06 | 1.40% | 13,395,610 |
| Jan 22, 2026 | 4.96 | 4.99 | 4.90 | 4.99 | 4.99 | 1.22% | 11,988,670 |
| Jan 21, 2026 | 4.94 | 4.95 | 4.87 | 4.93 | 4.93 | 0.20% | 9,194,394 |
| Jan 20, 2026 | 4.96 | 4.97 | 4.88 | 4.92 | 4.92 | -0.20% | 10,787,100 |
| Jan 19, 2026 | 4.85 | 4.94 | 4.82 | 4.93 | 4.93 | 1.65% | 15,898,369 |
| Jan 16, 2026 | 4.98 | 4.98 | 4.83 | 4.85 | 4.85 | -1.62% | 14,286,400 |
| Jan 15, 2026 | 4.96 | 4.99 | 4.86 | 4.93 | 4.93 | -1.40% | 12,634,710 |
| Jan 14, 2026 | 5.05 | 5.11 | 4.93 | 5.00 | 5.00 | -0.79% | 22,415,000 |
| Jan 13, 2026 | 5.01 | 5.14 | 4.99 | 5.04 | 5.04 | 1.00% | 24,306,326 |
| Jan 12, 2026 | 5.03 | 5.06 | 4.95 | 4.99 | 4.99 | -0.80% | 18,266,380 |
| Jan 9, 2026 | 4.97 | 5.03 | 4.93 | 5.03 | 5.03 | 1.62% | 16,166,110 |
| Jan 8, 2026 | 4.85 | 4.98 | 4.85 | 4.95 | 4.95 | 1.85% | 14,607,980 |
| Jan 7, 2026 | 4.95 | 4.98 | 4.85 | 4.86 | 4.86 | -1.82% | 14,227,860 |
| Jan 6, 2026 | 4.94 | 4.98 | 4.91 | 4.95 | 4.95 | 0.61% | 11,726,399 |
| Jan 5, 2026 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | 2.50% | 15,957,280 |
| Dec 31, 2025 | 4.78 | 4.82 | 4.73 | 4.80 | 4.80 | 0.42% | 8,615,998 |
| Dec 30, 2025 | 4.80 | 4.83 | 4.72 | 4.78 | 4.78 | -0.42% | 9,884,700 |
| Dec 29, 2025 | 4.85 | 4.86 | 4.79 | 4.80 | 4.80 | -1.44% | 12,184,200 |
| Dec 26, 2025 | 4.88 | 4.90 | 4.83 | 4.87 | 4.87 | -0.81% | 13,611,560 |
| Dec 25, 2025 | 4.93 | 4.95 | 4.89 | 4.91 | 4.91 | -0.81% | 11,447,400 |
| Dec 24, 2025 | 4.99 | 4.99 | 4.92 | 4.95 | 4.95 | 0.20% | 8,713,450 |
| Dec 23, 2025 | 5.01 | 5.04 | 4.93 | 4.94 | 4.94 | -1.79% | 8,085,977 |
| Dec 22, 2025 | 5.02 | 5.05 | 4.98 | 5.03 | 5.03 | 0.40% | 9,894,950 |
| Dec 19, 2025 | 4.89 | 5.02 | 4.87 | 5.01 | 5.01 | 2.45% | 13,309,510 |
| Dec 18, 2025 | 4.91 | 4.96 | 4.87 | 4.89 | 4.89 | -0.41% | 11,660,450 |
| Dec 17, 2025 | 4.87 | 4.93 | 4.80 | 4.91 | 4.91 | 0.41% | 11,155,400 |
| Dec 16, 2025 | 4.94 | 4.98 | 4.87 | 4.89 | 4.89 | -1.41% | 10,001,300 |
| Dec 15, 2025 | 4.95 | 5.02 | 4.90 | 4.96 | 4.96 | 0.20% | 10,227,200 |
| Dec 12, 2025 | 5.00 | 5.03 | 4.92 | 4.95 | 4.95 | -1.39% | 14,922,320 |
| Dec 11, 2025 | 5.14 | 5.16 | 5.01 | 5.02 | 5.02 | -1.95% | 14,266,740 |
| Dec 10, 2025 | 5.20 | 5.22 | 5.09 | 5.12 | 5.12 | -1.16% | 18,037,060 |
| Dec 9, 2025 | 5.26 | 5.57 | 5.17 | 5.18 | 5.18 | -1.52% | 35,905,700 |
| Dec 8, 2025 | 5.35 | 5.41 | 5.25 | 5.26 | 5.26 | -1.87% | 13,724,900 |
| Dec 5, 2025 | 5.39 | 5.39 | 5.13 | 5.36 | 5.36 | -0.56% | 19,390,460 |
| Dec 4, 2025 | 5.27 | 5.42 | 5.23 | 5.39 | 5.39 | 2.28% | 16,123,000 |
| Dec 3, 2025 | 5.38 | 5.40 | 5.24 | 5.27 | 5.27 | -1.68% | 11,197,920 |
| Dec 2, 2025 | 5.36 | 5.38 | 5.26 | 5.36 | 5.36 | -0.37% | 11,637,760 |
| Dec 1, 2025 | 5.41 | 5.44 | 5.36 | 5.38 | 5.38 | -0.55% | 12,729,220 |
| Nov 28, 2025 | 5.35 | 5.43 | 5.28 | 5.41 | 5.41 | 1.12% | 11,502,400 |
| Nov 27, 2025 | 5.34 | 5.39 | 5.27 | 5.35 | 5.35 | -0.19% | 14,434,270 |
| Nov 26, 2025 | 5.39 | 5.55 | 5.34 | 5.36 | 5.36 | -0.56% | 16,874,470 |
| Nov 25, 2025 | 5.28 | 5.44 | 5.25 | 5.39 | 5.39 | 2.28% | 15,221,450 |